SOL Automobile TOP3 Plus (466930.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 11,740.00 | 11,840.00 | 11,645.00 | 11,800.00 | 11,800.00 | 21,452 |
| 04 June 2024 | 11,815.00 | 11,815.00 | 11,630.00 | 11,645.00 | 11,645.00 | 18,586 |
| 03 June 2024 | 11,690.00 | 11,945.00 | 11,690.00 | 11,825.00 | 11,825.00 | 39,039 |
| 31 May 2024 | 11,720.00 | 11,755.00 | 11,495.00 | 11,495.00 | 11,495.00 | 379,158 |
| 30 May 2024 | 11,790.00 | 11,790.00 | 11,575.00 | 11,600.00 | 11,600.00 | 11,460 |
| 29 May 2024 | 11,830.00 | 11,940.00 | 11,675.00 | 11,805.00 | 11,805.00 | 36,977 |
| 28 May 2024 | 11,865.00 | 11,995.00 | 11,835.00 | 11,935.00 | 11,935.00 | 19,052 |
| 27 May 2024 | 11,765.00 | 11,965.00 | 11,650.00 | 11,845.00 | 11,845.00 | 58,834 |
| 24 May 2024 | 11,805.00 | 11,920.00 | 11,725.00 | 11,765.00 | 11,765.00 | 19,363 |
| 23 May 2024 | 11,925.00 | 11,965.00 | 11,755.00 | 11,945.00 | 11,945.00 | 32,949 |
| 22 May 2024 | 11,470.00 | 11,990.00 | 11,395.00 | 11,990.00 | 11,990.00 | 63,690 |
| 21 May 2024 | 11,475.00 | 11,510.00 | 11,405.00 | 11,455.00 | 11,455.00 | 27,913 |
| 20 May 2024 | 11,375.00 | 11,605.00 | 11,370.00 | 11,460.00 | 11,460.00 | 168,536 |
| 17 May 2024 | 11,500.00 | 11,500.00 | 11,325.00 | 11,325.00 | 11,325.00 | 147,048 |
| 16 May 2024 | 11,515.00 | 11,515.00 | 11,395.00 | 11,445.00 | 11,445.00 | 11,165 |
| 14 May 2024 | 11,310.00 | 11,410.00 | 11,310.00 | 11,350.00 | 11,350.00 | 13,801 |
| 13 May 2024 | 11,400.00 | 11,470.00 | 11,290.00 | 11,370.00 | 11,370.00 | 26,719 |
| 10 May 2024 | 11,385.00 | 11,385.00 | 11,225.00 | 11,335.00 | 11,335.00 | 6,961 |
| 09 May 2024 | 11,425.00 | 11,425.00 | 11,145.00 | 11,200.00 | 11,200.00 | 12,606 |
| 08 May 2024 | 11,435.00 | 11,490.00 | 11,395.00 | 11,425.00 | 11,425.00 | 14,482 |
| 07 May 2024 | 11,385.00 | 11,460.00 | 11,355.00 | 11,410.00 | 11,410.00 | 8,150 |
| 03 May 2024 | 11,625.00 | 11,625.00 | 11,275.00 | 11,290.00 | 11,290.00 | 32,596 |
| 02 May 2024 | 11,520.00 | 11,570.00 | 11,450.00 | 11,535.00 | 11,535.00 | 49,235 |
| 30 Apr 2024 | 11,530.00 | 11,620.00 | 11,500.00 | 11,565.00 | 11,565.00 | 6,824 |
| 29 Apr 2024 | 11,635.00 | 11,720.00 | 11,515.00 | 11,530.00 | 11,530.00 | 22,216 |
| 29 Apr 2024 | 311 Dividend | |||||
| 26 Apr 2024 | 11,915.00 | 12,020.00 | 11,750.00 | 11,900.00 | 11,589.00 | 51,821 |
| 25 Apr 2024 | 11,835.00 | 11,995.00 | 11,790.00 | 11,885.00 | 11,574.39 | 34,033 |
| 24 Apr 2024 | 11,775.00 | 11,955.00 | 11,715.00 | 11,890.00 | 11,579.26 | 81,243 |
| 23 Apr 2024 | 11,805.00 | 11,880.00 | 11,665.00 | 11,730.00 | 11,423.44 | 12,780 |
| 22 Apr 2024 | 11,555.00 | 11,675.00 | 11,495.00 | 11,645.00 | 11,340.66 | 15,429 |
| 19 Apr 2024 | 11,310.00 | 11,405.00 | 11,140.00 | 11,365.00 | 11,067.98 | 18,603 |
| 18 Apr 2024 | 11,575.00 | 11,595.00 | 11,300.00 | 11,420.00 | 11,121.54 | 14,278 |
| 17 Apr 2024 | 11,655.00 | 11,655.00 | 11,430.00 | 11,455.00 | 11,155.63 | 25,061 |
| 16 Apr 2024 | 11,640.00 | 11,655.00 | 11,500.00 | 11,655.00 | 11,350.40 | 31,537 |
| 15 Apr 2024 | 11,465.00 | 11,760.00 | 11,430.00 | 11,750.00 | 11,442.92 | 17,628 |
| 12 Apr 2024 | 11,805.00 | 11,805.00 | 11,580.00 | 11,590.00 | 11,287.10 | 17,510 |
| 11 Apr 2024 | 11,165.00 | 11,835.00 | 11,120.00 | 11,780.00 | 11,472.14 | 24,179 |
| 09 Apr 2024 | 11,575.00 | 11,805.00 | 11,450.00 | 11,475.00 | 11,175.11 | 14,012 |
| 08 Apr 2024 | 11,435.00 | 11,715.00 | 11,270.00 | 11,560.00 | 11,257.89 | 17,331 |
| 05 Apr 2024 | 11,235.00 | 11,480.00 | 11,235.00 | 11,360.00 | 11,063.11 | 12,766 |
| 04 Apr 2024 | 11,145.00 | 11,430.00 | 11,100.00 | 11,420.00 | 11,121.54 | 32,334 |
| 03 Apr 2024 | 11,210.00 | 11,365.00 | 11,005.00 | 11,005.00 | 10,717.39 | 10,594 |
| 02 Apr 2024 | 11,500.00 | 11,500.00 | 11,240.00 | 11,295.00 | 10,999.81 | 19,638 |
| 01 Apr 2024 | 11,725.00 | 11,730.00 | 11,500.00 | 11,570.00 | 11,267.63 | 10,535 |
| 29 Mar 2024 | 11,880.00 | 11,880.00 | 11,630.00 | 11,680.00 | 11,374.75 | 14,725 |
| 28 Mar 2024 | 12,015.00 | 12,015.00 | 11,790.00 | 11,870.00 | 11,559.78 | 12,972 |
| 27 Mar 2024 | 11,925.00 | 12,065.00 | 11,895.00 | 11,985.00 | 11,671.78 | 9,076 |
| 26 Mar 2024 | 11,895.00 | 12,050.00 | 11,710.00 | 11,970.00 | 11,657.17 | 8,437 |
| 25 Mar 2024 | 11,805.00 | 11,945.00 | 11,760.00 | 11,815.00 | 11,506.22 | 10,599 |
| 22 Mar 2024 | 12,195.00 | 12,195.00 | 11,880.00 | 11,915.00 | 11,603.61 | 17,872 |
| 21 Mar 2024 | 11,990.00 | 12,205.00 | 11,990.00 | 12,150.00 | 11,832.47 | 8,787 |
| 20 Mar 2024 | 11,955.00 | 12,010.00 | 11,715.00 | 11,830.00 | 11,520.83 | 5,393 |
| 19 Mar 2024 | 12,085.00 | 12,085.00 | 11,820.00 | 11,825.00 | 11,515.96 | 29,197 |
| 18 Mar 2024 | 12,170.00 | 12,220.00 | 11,995.00 | 12,100.00 | 11,783.77 | 8,246 |
| 15 Mar 2024 | 12,205.00 | 12,380.00 | 12,110.00 | 12,110.00 | 11,793.51 | 14,199 |
| 14 Mar 2024 | 11,990.00 | 12,300.00 | 11,990.00 | 12,295.00 | 11,973.68 | 20,304 |
| 13 Mar 2024 | 11,950.00 | 11,990.00 | 11,845.00 | 11,975.00 | 11,662.04 | 6,034 |
| 12 Mar 2024 | 11,875.00 | 11,935.00 | 11,805.00 | 11,885.00 | 11,574.39 | 8,263 |
| 11 Mar 2024 | 12,075.00 | 12,135.00 | 11,845.00 | 11,875.00 | 11,564.65 | 3,935 |
| 08 Mar 2024 | 12,050.00 | 12,145.00 | 11,980.00 | 12,090.00 | 11,774.04 | 11,400 |
| 07 Mar 2024 | 12,020.00 | 12,130.00 | 11,895.00 | 11,920.00 | 11,608.48 | 13,362 |
| 06 Mar 2024 | 11,875.00 | 12,030.00 | 11,790.00 | 12,015.00 | 11,701.00 | 11,758 |
| 05 Mar 2024 | 12,045.00 | 12,065.00 | 11,830.00 | 11,830.00 | 11,520.83 | 25,694 |
| 04 Mar 2024 | 12,060.00 | 12,140.00 | 11,890.00 | 12,070.00 | 11,754.56 | 41,181 |
| 29 Feb 2024 | 11,630.00 | 12,000.00 | 11,600.00 | 11,875.00 | 11,564.65 | 29,371 |
| 28 Feb 2024 | 11,180.00 | 11,645.00 | 11,160.00 | 11,645.00 | 11,340.66 | 16,621 |
| 27 Feb 2024 | 11,190.00 | 11,330.00 | 11,150.00 | 11,180.00 | 10,887.82 | 18,018 |
| 26 Feb 2024 | 11,435.00 | 11,435.00 | 11,140.00 | 11,325.00 | 11,029.03 | 25,604 |
| 23 Feb 2024 | 11,575.00 | 11,700.00 | 11,465.00 | 11,555.00 | 11,253.02 | 31,524 |
| 22 Feb 2024 | 11,355.00 | 11,590.00 | 11,325.00 | 11,570.00 | 11,267.63 | 33,470 |
| 21 Feb 2024 | 11,365.00 | 11,465.00 | 11,270.00 | 11,330.00 | 11,033.90 | 8,032 |
| 20 Feb 2024 | 11,500.00 | 11,620.00 | 11,230.00 | 11,340.00 | 11,043.64 | 17,257 |
| 19 Feb 2024 | 11,435.00 | 11,640.00 | 11,435.00 | 11,595.00 | 11,291.97 | 55,493 |
| 16 Feb 2024 | 11,155.00 | 11,425.00 | 11,030.00 | 11,425.00 | 11,126.41 | 52,231 |
| 15 Feb 2024 | 11,555.00 | 11,555.00 | 11,100.00 | 11,120.00 | 10,829.38 | 31,794 |
| 14 Feb 2024 | 11,320.00 | 11,465.00 | 11,285.00 | 11,370.00 | 11,072.85 | 29,584 |
| 13 Feb 2024 | 11,350.00 | 11,700.00 | 11,350.00 | 11,435.00 | 11,136.15 | 36,205 |
| 08 Feb 2024 | 11,195.00 | 11,345.00 | 11,145.00 | 11,345.00 | 11,048.50 | 26,743 |
| 07 Feb 2024 | 11,060.00 | 11,330.00 | 11,040.00 | 11,290.00 | 10,994.94 | 29,451 |
| 06 Feb 2024 | 11,195.00 | 11,275.00 | 10,870.00 | 10,920.00 | 10,634.61 | 35,334 |
| 05 Feb 2024 | 11,415.00 | 11,415.00 | 10,970.00 | 11,320.00 | 11,024.16 | 77,285 |
| 02 Feb 2024 | 10,780.00 | 11,235.00 | 10,595.00 | 11,225.00 | 10,931.64 | 42,247 |
| 01 Feb 2024 | 9,990.00 | 10,470.00 | 9,990.00 | 10,415.00 | 10,142.81 | 21,710 |
| 31 Jan 2024 | 9,845.00 | 10,030.00 | 9,830.00 | 10,030.00 | 9,767.87 | 40,817 |
| 30 Jan 2024 | 9,995.00 | 10,080.00 | 9,840.00 | 9,840.00 | 9,582.84 | 41,684 |
| 29 Jan 2024 | 9,680.00 | 9,945.00 | 9,680.00 | 9,930.00 | 9,670.49 | 15,957 |
| 26 Jan 2024 | 9,740.00 | 9,740.00 | 9,630.00 | 9,650.00 | 9,397.80 | 1,888 |
| 25 Jan 2024 | 9,475.00 | 9,750.00 | 9,385.00 | 9,735.00 | 9,480.58 | 51,714 |
| 24 Jan 2024 | 9,445.00 | 9,500.00 | 9,390.00 | 9,480.00 | 9,232.25 | 1,292 |
| 23 Jan 2024 | 9,410.00 | 9,485.00 | 9,380.00 | 9,440.00 | 9,193.29 | 2,561 |
| 22 Jan 2024 | 9,515.00 | 9,515.00 | 9,295.00 | 9,370.00 | 9,125.12 | 1,874 |
| 19 Jan 2024 | 9,500.00 | 9,500.00 | 9,330.00 | 9,410.00 | 9,164.08 | 1,113 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 9,735.00 | 9,735.00 | 9,380.00 | 9,400.00 | 9,154.34 | 1,929 |
| 16 Jan 2024 | 9,835.00 | 9,835.00 | 9,650.00 | 9,695.00 | 9,441.63 | 2,475 |
| 15 Jan 2024 | 9,765.00 | 9,780.00 | 9,715.00 | 9,770.00 | 9,514.67 | 5,770 |
| 12 Jan 2024 | 9,795.00 | 9,795.00 | 9,650.00 | 9,680.00 | 9,427.02 | 750 |
| 11 Jan 2024 | 9,935.00 | 9,935.00 | 9,760.00 | 9,780.00 | 9,524.41 | 1,422 |
| 10 Jan 2024 | 9,845.00 | 9,845.00 | 9,755.00 | 9,810.00 | 9,553.62 | 296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.